ＧＬＰ投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 143,100 | 143,400 | 142,000 | 143,100 | +100 | +0.1% | 8,554 |
| 2025/11/18 | 145,300 | 145,400 | 143,000 | 143,000 | -2,500 | -1.7% | 8,865 |
| 2025/11/17 | 143,500 | 145,500 | 143,300 | 145,500 | +2,100 | +1.5% | 8,677 |
| 2025/11/14 | 144,000 | 144,600 | 143,400 | 143,400 | -400 | -0.3% | 11,737 |
| 2025/11/13 | 144,100 | 144,300 | 143,000 | 143,800 | -300 | -0.2% | 7,038 |
| 2025/11/12 | 144,500 | 145,300 | 143,900 | 144,100 | -400 | -0.3% | 10,047 |
| 2025/11/11 | 142,200 | 144,500 | 141,600 | 144,500 | +2,700 | +1.9% | 8,441 |
| 2025/11/10 | 142,900 | 143,000 | 141,600 | 141,800 | -600 | -0.4% | 10,301 |
| 2025/11/07 | 142,100 | 142,900 | 141,800 | 142,400 | +300 | +0.2% | 10,118 |
| 2025/11/06 | 141,300 | 142,100 | 140,900 | 142,100 | +1,200 | +0.9% | 8,619 |
| 2025/11/05 | 139,400 | 140,900 | 137,800 | 140,900 | +900 | +0.6% | 22,291 |
| 2025/11/04 | 139,500 | 140,500 | 138,500 | 140,000 | +300 | +0.2% | 10,052 |
| 2025/10/31 | 140,200 | 140,400 | 138,800 | 139,700 | +600 | +0.4% | 10,993 |
| 2025/10/30 | 138,100 | 139,800 | 137,900 | 139,100 | +500 | +0.4% | 11,213 |
| 2025/10/29 | 139,600 | 140,100 | 137,900 | 138,600 | -1,000 | -0.7% | 9,699 |
| 2025/10/28 | 140,000 | 140,500 | 139,000 | 139,600 | -900 | -0.6% | 10,536 |
| 2025/10/27 | 139,900 | 140,500 | 139,400 | 140,500 | +1,000 | +0.7% | 8,801 |
| 2025/10/24 | 140,900 | 141,100 | 139,300 | 139,500 | -800 | -0.6% | 10,520 |
| 2025/10/23 | 139,800 | 140,300 | 138,700 | 140,300 | +200 | +0.1% | 13,918 |
| 2025/10/22 | 138,800 | 140,100 | 138,500 | 140,100 | +2,600 | +1.9% | 17,091 |
| 2025/10/21 | 138,500 | 139,200 | 137,500 | 137,500 | -1,000 | -0.7% | 10,112 |
| 2025/10/20 | 138,100 | 138,500 | 137,500 | 138,500 | +1,000 | +0.7% | 11,372 |
| 2025/10/17 | 137,200 | 138,300 | 136,400 | 137,500 | -200 | -0.1% | 13,000 |
| 2025/10/16 | 135,100 | 137,700 | 134,700 | 137,700 | +600 | +0.4% | 15,993 |
| 2025/10/15 | 138,100 | 138,800 | 135,500 | 137,100 | -2,200 | -1.6% | 24,793 |
| 2025/10/14 | 139,400 | 140,300 | 138,300 | 139,300 | -1,100 | -0.8% | 11,472 |
| 2025/10/10 | 140,500 | 140,800 | 139,800 | 140,400 | -600 | -0.4% | 7,378 |
| 2025/10/09 | 140,300 | 141,000 | 139,400 | 141,000 | +800 | +0.6% | 8,863 |
| 2025/10/08 | 141,100 | 141,500 | 140,200 | 140,200 | -1,000 | -0.7% | 10,515 |
| 2025/10/07 | 140,700 | 141,400 | 140,400 | 141,200 | +200 | +0.1% | 9,931 |
| 2025/10/06 | 139,700 | 141,400 | 139,500 | 141,000 | +2,500 | +1.8% | 11,177 |
| 2025/10/03 | 137,200 | 138,800 | 137,200 | 138,500 | +900 | +0.7% | 10,722 |
| 2025/10/02 | 137,500 | 138,700 | 136,300 | 137,600 | +1,000 | +0.7% | 13,229 |
| 2025/10/01 | 137,000 | 137,200 | 135,300 | 136,600 | +100 | +0.1% | 12,114 |
| 2025/09/30 | 135,900 | 136,900 | 134,900 | 136,500 | +2,300 | +1.7% | 17,539 |
| 2025/09/29 | 136,800 | 136,800 | 134,100 | 134,200 | -2,100 | -1.5% | 8,967 |
| 2025/09/26 | 135,500 | 136,500 | 135,400 | 136,300 | +1,200 | +0.9% | 6,887 |
| 2025/09/25 | 134,700 | 135,700 | 134,000 | 135,100 | +1,000 | +0.7% | 9,924 |
| 2025/09/24 | 134,600 | 134,900 | 133,800 | 134,100 | -1,000 | -0.7% | 12,440 |
| 2025/09/22 | 135,600 | 136,000 | 134,600 | 135,100 | -500 | -0.4% | 12,878 |
| 2025/09/19 | 135,900 | 136,900 | 134,900 | 135,600 | -700 | -0.5% | 26,368 |
| 2025/09/18 | 136,200 | 136,400 | 135,700 | 136,300 | +200 | +0.1% | 7,059 |
| 2025/09/17 | 136,000 | 136,500 | 135,000 | 136,100 | -500 | -0.4% | 9,943 |
| 2025/09/16 | 135,100 | 136,900 | 135,100 | 136,600 | +1,000 | +0.7% | 11,749 |
| 2025/09/12 | 133,900 | 135,600 | 133,900 | 135,600 | +1,600 | +1.2% | 14,930 |
| 2025/09/11 | 133,100 | 134,400 | 133,100 | 134,000 | +800 | +0.6% | 7,871 |
| 2025/09/10 | 132,300 | 133,200 | 132,300 | 133,200 | -100 | -0.1% | 6,924 |
| 2025/09/09 | 132,300 | 133,600 | 132,300 | 133,300 | +1,000 | +0.8% | 7,750 |
| 2025/09/08 | 132,400 | 133,100 | 132,100 | 132,300 | ±0 | ±0% | 7,049 |
| 2025/09/05 | 132,600 | 133,000 | 131,700 | 132,300 | -900 | -0.7% | 11,266 |
151～
200
件表示中 / 3304件
類似銘柄と比較する
現在ご覧いただいている「ＧＬＰ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
